Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2012 | 28.30 | 28.56 | 28.17 | 28.42 | 1,667,726 | +0.11(+0.38%) |
Apr 23, 2012 | 28.16 | 28.39 | 27.90 | 28.31 | 2,201,427 | -0.20(-0.70%) |
Apr 20, 2012 | 28.47 | 28.56 | 28.34 | 28.51 | 2,327,019 | +0.16(+0.57%) |
Apr 19, 2012 | 28.40 | 28.67 | 28.06 | 28.35 | 2,649,341 | -0.12(-0.41%) |
Apr 18, 2012 | 28.78 | 28.85 | 28.20 | 28.47 | 4,366,758 | -0.51(-1.76%) |
Apr 17, 2012 | 28.84 | 29.38 | 28.76 | 28.98 | 4,597,762 | -0.06(-0.21%) |
Apr 16, 2012 | 29.30 | 29.66 | 28.76 | 29.04 | 3,604,730 | -0.12(-0.42%) |
Apr 13, 2012 | 30.00 | 30.09 | 28.99 | 29.16 | 4,170,634 | -1.01(-3.33%) |
Apr 12, 2012 | 29.49 | 30.20 | 29.42 | 30.17 | 1,859,565 | +0.63(+2.15%) |
Apr 11, 2012 | 29.29 | 29.59 | 29.07 | 29.53 | 3,115,837 | +0.76(+2.63%) |
Apr 10, 2012 | 29.44 | 29.59 | 28.74 | 28.78 | 3,697,964 | -0.74(-2.51%) |
Apr 09, 2012 | 29.61 | 29.83 | 29.25 | 29.52 | 1,287,214 | -0.56(-1.85%) |
Apr 05, 2012 | 30.17 | 30.31 | 30.01 | 30.07 | 1,369,386 | -0.15(-0.51%) |
Apr 04, 2012 | 30.55 | 30.82 | 30.18 | 30.23 | 2,114,224 | -0.66(-2.15%) |
Apr 03, 2012 | 30.75 | 31.19 | 30.48 | 30.89 | 3,607,918 | +0.14(+0.45%) |
Apr 02, 2012 | 30.57 | 30.96 | 30.31 | 30.75 | 1,487,224 | +0.23(+0.76%) |
Mar 30, 2012 | 30.45 | 30.69 | 30.21 | 30.52 | 2,066,926 | +0.40(+1.33%) |
Mar 29, 2012 | 30.57 | 30.65 | 29.95 | 30.12 | 3,070,200 | -0.57(-1.86%) |
Mar 28, 2012 | 31.09 | 31.14 | 30.38 | 30.69 | 2,556,676 | -0.42(-1.34%) |
Mar 27, 2012 | 31.70 | 31.70 | 31.06 | 31.11 | 1,991,323 | -0.59(-1.85%) |
Mar 26, 2012 | 31.13 | 31.76 | 31.02 | 31.70 | 2,110,646 | +0.90(+2.91%) |
Mar 23, 2012 | 31.02 | 31.26 | 30.57 | 30.80 | 3,373,425 | -0.17(-0.55%) |
Mar 22, 2012 | 31.47 | 31.53 | 30.88 | 30.97 | 2,408,206 | -0.79(-2.48%) |
Mar 21, 2012 | 31.23 | 31.84 | 31.23 | 31.76 | 2,388,663 | +0.48(+1.53%) |
Mar 20, 2012 | 30.96 | 31.40 | 30.74 | 31.28 | 1,817,306 | +0.25(+0.80%) |
Mar 19, 2012 | 31.23 | 31.40 | 30.82 | 31.03 | 2,217,559 | -0.05(-0.15%) |
Mar 16, 2012 | 31.08 | 31.54 | 30.82 | 31.08 | 3,320,563 | -0.57(-1.81%) |
Mar 15, 2012 | 30.63 | 31.68 | 30.49 | 31.65 | 4,055,204 | +1.19(+3.91%) |
Mar 14, 2012 | 30.40 | 30.51 | 30.01 | 30.46 | 2,123,857 | +0.20(+0.66%) |
Mar 13, 2012 | 29.46 | 30.26 | 29.32 | 30.26 | 1,751,891 | +1.03(+3.52%) |
Mar 12, 2012 | 29.30 | 29.49 | 29.12 | 29.23 | 976,186 | -0.10(-0.34%) |
Mar 09, 2012 | 29.12 | 29.53 | 29.04 | 29.33 | 1,876,952 | +0.29(+1.01%) |
Mar 08, 2012 | 29.15 | 29.27 | 28.89 | 29.04 | 2,054,493 | +0.12(+0.43%) |
Mar 07, 2012 | 28.65 | 29.02 | 28.56 | 28.91 | 2,081,052 | +0.53(+1.85%) |
Mar 06, 2012 | 28.50 | 28.61 | 28.23 | 28.39 | 2,489,897 | -0.51(-1.77%) |
Mar 05, 2012 | 28.68 | 28.99 | 28.53 | 28.90 | 1,827,211 | +0.12(+0.43%) |
Mar 02, 2012 | 29.18 | 29.22 | 28.65 | 28.78 | 1,524,524 | -0.34(-1.17%) |
Mar 01, 2012 | 28.90 | 29.15 | 28.87 | 29.12 | 2,643,038 | +0.25(+0.86%) |
Feb 29, 2012 | 27.94 | 28.99 | 27.85 | 28.87 | 4,860,265 | +0.97(+3.49%) |
Feb 28, 2012 | 27.71 | 28.02 | 27.45 | 27.89 | 1,649,732 | +0.17(+0.61%) |
Feb 27, 2012 | 27.58 | 27.77 | 27.41 | 27.72 | 1,244,898 | +0.00(+0.00%) |
Feb 24, 2012 | 27.55 | 27.96 | 27.34 | 27.72 | 2,209,061 | +0.15(+0.56%) |
Feb 23, 2012 | 27.11 | 27.58 | 27.03 | 27.57 | 1,037,792 | +0.48(+1.77%) |
Feb 22, 2012 | 27.21 | 27.24 | 27.02 | 27.09 | 2,315,472 | -0.19(-0.68%) |
Feb 21, 2012 | 27.14 | 27.31 | 27.01 | 27.28 | 1,865,206 | +0.17(+0.63%) |
Feb 17, 2012 | 27.21 | 27.24 | 27.00 | 27.11 | 1,202,225 | -0.11(-0.40%) |
Feb 16, 2012 | 26.60 | 27.24 | 26.56 | 27.21 | 3,035,250 | +0.40(+1.50%) |
Feb 15, 2012 | 26.81 | 26.97 | 26.47 | 26.81 | 2,955,794 | +0.06(+0.23%) |
Feb 14, 2012 | 26.66 | 26.84 | 26.46 | 26.75 | 1,892,816 | +0.00(+0.00%) |
Feb 13, 2012 | 26.41 | 26.92 | 26.41 | 26.75 | 2,142,060 | +0.45(+1.70%) |
Feb 10, 2012 | 26.01 | 26.30 | 25.98 | 26.30 | 1,831,877 | +0.00(+0.00%) |
Feb 09, 2012 | 26.21 | 26.44 | 26.13 | 26.30 | 1,332,391 | +0.09(+0.35%) |
Feb 08, 2012 | 26.29 | 26.63 | 26.15 | 26.21 | 3,312,466 | -0.17(-0.64%) |
Feb 07, 2012 | 27.03 | 27.03 | 26.27 | 26.38 | 2,662,623 | -0.70(-2.60%) |
Feb 06, 2012 | 26.83 | 27.15 | 26.71 | 27.08 | 1,857,166 | +0.08(+0.29%) |
Feb 03, 2012 | 25.93 | 27.04 | 25.82 | 27.00 | 4,711,244 | +1.48(+5.78%) |
Feb 02, 2012 | 25.44 | 25.71 | 25.19 | 25.53 | 3,648,570 | +0.15(+0.61%) |
Feb 01, 2012 | 25.06 | 25.42 | 25.00 | 25.37 | 2,261,507 | +0.46(+1.86%) |
Jan 31, 2012 | 24.93 | 25.06 | 24.62 | 24.91 | 1,609,590 | +0.08(+0.31%) |
Jan 30, 2012 | 24.89 | 25.00 | 24.72 | 24.83 | 2,158,760 | -0.23(-0.93%) |
Jan 27, 2012 | 24.97 | 25.14 | 24.77 | 25.06 | 2,693,224 | -0.06(-0.24%) |
Jan 26, 2012 | 25.72 | 25.76 | 25.03 | 25.13 | 3,205,822 | -0.66(-2.56%) |
Jan 25, 2012 | 26.32 | 26.71 | 25.63 | 25.79 | 6,179,519 | -0.54(-2.04%) |
Jan 24, 2012 | 26.43 | 26.75 | 26.20 | 26.32 | 3,505,292 | -0.37(-1.38%) |
Jan 23, 2012 | 26.12 | 26.75 | 26.12 | 26.69 | 4,835,472 | +0.52(+1.99%) |
Jan 20, 2012 | 25.72 | 26.20 | 25.69 | 26.17 | 2,320,154 | +0.41(+1.61%) |
Jan 19, 2012 | 24.76 | 25.86 | 24.71 | 25.76 | 3,468,448 | +1.06(+4.29%) |
Jan 18, 2012 | 24.57 | 24.79 | 24.24 | 24.70 | 4,003,432 | +0.12(+0.50%) |
Jan 17, 2012 | 24.94 | 25.20 | 24.22 | 24.57 | 3,481,521 | -0.45(-1.78%) |
Jan 13, 2012 | 25.46 | 25.46 | 24.47 | 25.02 | 4,864,310 | -0.55(-2.16%) |
Jan 12, 2012 | 25.72 | 25.89 | 25.22 | 25.57 | 2,860,939 | -0.12(-0.48%) |
Jan 11, 2012 | 25.71 | 25.91 | 25.57 | 25.69 | 2,678,346 | -0.11(-0.42%) |
Jan 10, 2012 | 25.71 | 25.83 | 25.60 | 25.80 | 2,125,680 | +0.47(+1.85%) |
Jan 09, 2012 | 25.46 | 25.50 | 25.06 | 25.33 | 1,624,182 | -0.07(-0.27%) |
Jan 06, 2012 | 25.25 | 25.49 | 24.91 | 25.40 | 2,588,884 | +0.46(+1.85%) |
Jan 05, 2012 | 24.33 | 25.11 | 24.13 | 24.94 | 3,235,029 | +0.45(+1.82%) |
Jan 04, 2012 | 24.24 | 24.60 | 24.08 | 24.50 | 1,801,284 | +0.48(+1.98%) |
Dec 30, 2011 | 23.98 | 24.10 | 23.88 | 24.02 | 1,166,822 | +0.04(+0.16%) |
Dec 29, 2011 | 23.28 | 24.02 | 23.22 | 23.98 | 1,715,597 | +0.80(+3.44%) |
Dec 28, 2011 | 23.65 | 23.67 | 23.18 | 23.18 | 1,775,373 | -0.47(-1.98%) |
Dec 27, 2011 | 23.81 | 23.87 | 23.62 | 23.65 | 1,556,748 | -0.14(-0.58%) |
Dec 23, 2011 | 24.08 | 24.08 | 23.67 | 23.79 | 2,462,188 | +0.03(+0.13%) |
Dec 21, 2011 | 23.84 | 23.84 | 23.28 | 23.76 | 1,922,354 | -0.07(-0.29%) |
Dec 20, 2011 | 23.18 | 23.88 | 23.08 | 23.83 | 1,365,697 | +0.97(+4.26%) |
Dec 19, 2011 | 23.58 | 23.59 | 22.82 | 22.85 | 1,850,281 | -0.55(-2.36%) |
Dec 16, 2011 | 23.74 | 23.74 | 23.21 | 23.41 | 2,259,083 | -0.02(-0.07%) |
Dec 15, 2011 | 23.53 | 23.81 | 23.33 | 23.42 | 2,162,247 | +0.18(+0.76%) |
Dec 14, 2011 | 23.48 | 23.62 | 23.18 | 23.25 | 3,516,903 | -0.71(-2.98%) |
Dec 13, 2011 | 24.59 | 24.72 | 23.76 | 23.96 | 2,402,094 | -0.54(-2.19%) |
Dec 12, 2011 | 24.59 | 24.63 | 24.28 | 24.50 | 1,951,055 | -0.55(-2.21%) |
Dec 09, 2011 | 24.63 | 25.13 | 24.44 | 25.05 | 1,683,095 | +0.67(+2.74%) |
Dec 08, 2011 | 25.00 | 25.23 | 24.34 | 24.38 | 2,174,622 | -0.96(-3.79%) |
Dec 07, 2011 | 24.94 | 25.37 | 24.65 | 25.34 | 1,444,194 | +0.15(+0.61%) |
Dec 06, 2011 | 25.06 | 25.33 | 24.93 | 25.19 | 1,777,454 | +0.06(+0.24%) |
Dec 05, 2011 | 24.97 | 25.36 | 24.86 | 25.13 | 2,099,329 | +0.57(+2.31%) |
Dec 02, 2011 | 25.10 | 25.33 | 24.48 | 24.56 | 2,099,464 | -0.17(-0.68%) |
Dec 01, 2011 | 24.91 | 24.93 | 24.30 | 24.73 | 2,297,509 | -0.28(-1.11%) |
Nov 30, 2011 | 24.34 | 25.02 | 24.07 | 25.00 | 3,841,629 | +1.17(+4.89%) |
Nov 29, 2011 | 23.76 | 23.94 | 23.53 | 23.84 | 3,031,869 | +0.02(+0.06%) |
Nov 28, 2011 | 24.01 | 24.31 | 23.64 | 23.82 | 3,046,615 | +0.51(+2.17%) |
Nov 25, 2011 | 23.19 | 23.65 | 23.19 | 23.31 | 865,851 | +0.08(+0.33%) |
Nov 23, 2011 | 23.76 | 23.84 | 23.24 | 23.24 | 2,256,386 | -0.72(-3.01%) |
Nov 22, 2011 | 24.25 | 24.50 | 23.88 | 23.96 | 1,672,009 | -0.26(-1.08%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.99 | 24.22 | 2,079,876 | -0.56(-2.26%) |
Nov 18, 2011 | 24.85 | 24.97 | 24.54 | 24.78 | 3,019,978 | +0.24(+0.97%) |
Nov 17, 2011 | 25.11 | 25.28 | 24.48 | 24.54 | 2,861,271 | -0.63(-2.50%) |
Nov 16, 2011 | 25.86 | 25.86 | 25.13 | 25.17 | 2,621,286 | -0.91(-3.47%) |
Nov 15, 2011 | 25.86 | 26.20 | 25.69 | 26.08 | 2,219,941 | -0.02(-0.06%) |
Nov 14, 2011 | 26.15 | 26.35 | 25.83 | 26.09 | 2,119,409 | -0.20(-0.76%) |
Nov 11, 2011 | 26.06 | 26.42 | 25.94 | 26.29 | 3,023,165 | +0.48(+1.84%) |
Nov 10, 2011 | 25.72 | 26.06 | 25.42 | 25.82 | 2,337,145 | +0.54(+2.13%) |
Nov 09, 2011 | 25.79 | 25.91 | 25.17 | 25.28 | 3,298,174 | -1.30(-4.91%) |
Nov 08, 2011 | 26.32 | 26.61 | 25.95 | 26.58 | 2,066,694 | +0.45(+1.70%) |
Nov 07, 2011 | 25.89 | 26.15 | 25.62 | 26.14 | 1,668,639 | +0.15(+0.59%) |
Nov 04, 2011 | 25.92 | 26.20 | 25.59 | 25.99 | 1,843,907 | -0.20(-0.76%) |
Nov 03, 2011 | 25.74 | 26.28 | 24.99 | 26.18 | 2,416,438 | +0.61(+2.40%) |
Nov 02, 2011 | 25.43 | 25.68 | 24.83 | 25.57 | 3,885,935 | +0.68(+2.71%) |
Nov 01, 2011 | 24.86 | 25.63 | 24.71 | 24.90 | 4,926,729 | -0.86(-3.34%) |
Oct 31, 2011 | 26.08 | 26.34 | 25.71 | 25.76 | 3,124,349 | -0.64(-2.44%) |
Oct 28, 2011 | 26.52 | 26.72 | 26.18 | 26.40 | 2,243,991 | -0.18(-0.69%) |
Oct 27, 2011 | 25.55 | 26.86 | 25.43 | 26.58 | 5,991,355 | +2.26(+9.27%) |
Oct 26, 2011 | 24.53 | 24.54 | 23.71 | 24.33 | 4,088,496 | +0.41(+1.72%) |
Oct 25, 2011 | 24.39 | 24.63 | 23.70 | 23.92 | 4,700,646 | -0.82(-3.30%) |
Oct 24, 2011 | 24.39 | 24.87 | 24.22 | 24.73 | 3,193,862 | +0.34(+1.41%) |
Oct 21, 2011 | 23.92 | 24.40 | 23.89 | 24.39 | 1,714,713 | +0.67(+2.83%) |
Oct 20, 2011 | 23.54 | 23.84 | 23.06 | 23.72 | 2,173,484 | +0.18(+0.78%) |
Oct 19, 2011 | 23.93 | 24.07 | 23.50 | 23.54 | 2,630,320 | -0.40(-1.66%) |
Oct 18, 2011 | 23.28 | 24.07 | 23.18 | 23.93 | 3,066,477 | +0.73(+3.15%) |
Oct 17, 2011 | 23.73 | 23.73 | 23.08 | 23.20 | 2,986,362 | -0.69(-2.87%) |
Oct 14, 2011 | 24.45 | 24.47 | 23.40 | 23.89 | 4,336,257 | -0.13(-0.54%) |
Oct 13, 2011 | 24.25 | 24.25 | 23.63 | 24.02 | 3,313,005 | -0.32(-1.32%) |
Oct 12, 2011 | 24.37 | 24.59 | 24.24 | 24.34 | 3,273,508 | +0.18(+0.73%) |
Oct 11, 2011 | 24.21 | 24.43 | 23.95 | 24.16 | 2,508,549 | -0.23(-0.94%) |
Oct 10, 2011 | 23.90 | 24.40 | 23.75 | 24.39 | 2,588,629 | +0.99(+4.23%) |
Oct 07, 2011 | 23.76 | 24.40 | 23.15 | 23.40 | 6,169,921 | -0.18(-0.78%) |
Oct 06, 2011 | 23.06 | 23.61 | 22.36 | 23.58 | 4,275,853 | +0.61(+2.65%) |
Oct 05, 2011 | 22.30 | 23.05 | 22.16 | 22.97 | 3,063,331 | +0.66(+2.94%) |
Oct 04, 2011 | 21.04 | 22.36 | 21.00 | 22.32 | 4,460,441 | +0.90(+4.20%) |
Oct 03, 2011 | 22.29 | 22.51 | 21.42 | 21.42 | 3,035,724 | -1.00(-4.45%) |
Sep 30, 2011 | 22.58 | 22.76 | 22.22 | 22.41 | 3,674,501 | -0.53(-2.29%) |
Sep 29, 2011 | 22.74 | 23.05 | 22.33 | 22.94 | 2,868,040 | +0.56(+2.52%) |
Sep 28, 2011 | 23.20 | 23.20 | 22.35 | 22.38 | 3,111,530 | -0.67(-2.91%) |
Sep 27, 2011 | 23.26 | 23.76 | 22.96 | 23.05 | 2,671,799 | +0.27(+1.20%) |
Sep 26, 2011 | 22.13 | 22.79 | 21.75 | 22.77 | 3,897,214 | +0.73(+3.32%) |
Sep 23, 2011 | 21.28 | 22.10 | 21.28 | 22.04 | 2,903,461 | +0.55(+2.55%) |
Sep 22, 2011 | 21.02 | 21.71 | 20.87 | 21.49 | 5,477,256 | -0.08(-0.35%) |
Sep 21, 2011 | 22.29 | 22.51 | 21.57 | 21.57 | 3,213,546 | -0.76(-3.41%) |
Sep 20, 2011 | 22.41 | 22.79 | 22.30 | 22.33 | 1,745,463 | -0.05(-0.20%) |
Sep 19, 2011 | 22.42 | 22.64 | 21.94 | 22.38 | 3,360,217 | -0.46(-2.00%) |
Sep 16, 2011 | 23.18 | 23.31 | 22.56 | 22.83 | 3,121,714 | +0.12(+0.54%) |
Sep 15, 2011 | 22.42 | 22.74 | 22.12 | 22.71 | 2,114,233 | +0.57(+2.58%) |
Sep 14, 2011 | 21.63 | 22.44 | 21.34 | 22.14 | 3,126,870 | +0.63(+2.94%) |
Sep 13, 2011 | 21.25 | 21.68 | 21.07 | 21.51 | 2,751,736 | +0.26(+1.22%) |
Sep 12, 2011 | 20.62 | 21.25 | 20.46 | 21.25 | 3,442,843 | +0.27(+1.31%) |
Sep 09, 2011 | 21.20 | 21.38 | 20.87 | 20.97 | 4,292,835 | -0.44(-2.06%) |
Sep 08, 2011 | 21.87 | 22.00 | 21.42 | 21.42 | 2,981,261 | -0.72(-3.24%) |
Sep 07, 2011 | 21.66 | 22.22 | 21.66 | 22.13 | 3,851,402 | +0.82(+3.86%) |
Sep 06, 2011 | 21.04 | 21.36 | 20.91 | 21.31 | 3,235,747 | -0.49(-2.24%) |
Sep 02, 2011 | 22.18 | 22.42 | 21.75 | 21.80 | 3,222,743 | -0.91(-4.03%) |
Sep 01, 2011 | 23.52 | 23.55 | 22.71 | 22.71 | 3,760,015 | -0.72(-3.09%) |
Aug 31, 2011 | 23.37 | 23.95 | 23.23 | 23.44 | 3,772,144 | +0.31(+1.35%) |
Aug 30, 2011 | 22.91 | 23.37 | 22.65 | 23.12 | 3,293,161 | -0.02(-0.07%) |
Aug 29, 2011 | 22.70 | 23.18 | 22.67 | 23.14 | 1,933,923 | +0.81(+3.62%) |
Aug 26, 2011 | 21.71 | 22.61 | 21.45 | 22.33 | 2,431,719 | +0.44(+2.02%) |
Aug 25, 2011 | 22.82 | 23.23 | 21.78 | 21.89 | 3,136,737 | -0.70(-3.10%) |
Aug 24, 2011 | 22.22 | 22.73 | 22.04 | 22.59 | 3,694,478 | +0.32(+1.44%) |
Aug 23, 2011 | 21.13 | 22.27 | 20.87 | 22.27 | 4,382,381 | +1.22(+5.79%) |
Aug 22, 2011 | 21.68 | 21.87 | 20.98 | 21.05 | 3,767,550 | -0.15(-0.72%) |
Aug 19, 2011 | 21.52 | 22.27 | 21.20 | 21.20 | 2,428,138 | -0.58(-2.66%) |
Aug 18, 2011 | 22.36 | 22.36 | 21.66 | 21.78 | 3,696,129 | -1.23(-5.36%) |
Aug 17, 2011 | 22.74 | 23.17 | 22.61 | 23.02 | 5,807,753 | +0.52(+2.30%) |
Aug 16, 2011 | 22.44 | 22.68 | 22.30 | 22.50 | 2,833,882 | -0.15(-0.67%) |
Aug 15, 2011 | 22.53 | 22.85 | 22.33 | 22.65 | 4,920,469 | +0.30(+1.36%) |
Aug 12, 2011 | 22.80 | 22.80 | 21.93 | 22.35 | 5,653,824 | -0.20(-0.88%) |
Aug 11, 2011 | 21.49 | 22.79 | 21.28 | 22.54 | 9,175,428 | +1.28(+6.02%) |
Aug 10, 2011 | 22.44 | 22.44 | 21.08 | 21.26 | 15,161,017 | -1.62(-7.06%) |
Aug 09, 2011 | 23.28 | 23.76 | 22.10 | 22.88 | 11,164,817 | +0.02(+0.07%) |
Aug 08, 2011 | 24.68 | 24.97 | 22.83 | 22.86 | 7,472,540 | -2.52(-9.91%) |
Aug 05, 2011 | 26.13 | 26.14 | 24.82 | 25.38 | 5,783,213 | -0.43(-1.65%) |
Aug 04, 2011 | 27.18 | 27.39 | 25.78 | 25.81 | 5,211,049 | -1.77(-6.41%) |
Aug 03, 2011 | 27.33 | 27.71 | 26.92 | 27.57 | 3,739,470 | +0.34(+1.23%) |
Aug 02, 2011 | 27.89 | 28.21 | 27.21 | 27.24 | 4,027,316 | -0.93(-3.30%) |
Aug 01, 2011 | 28.34 | 28.54 | 27.61 | 28.17 | 3,174,580 | +0.18(+0.65%) |
Jul 29, 2011 | 27.74 | 28.38 | 27.47 | 27.99 | 3,715,447 | +0.03(+0.11%) |
Jul 28, 2011 | 28.11 | 28.55 | 27.91 | 27.96 | 3,322,064 | -0.12(-0.43%) |
Jul 27, 2011 | 29.26 | 29.26 | 28.00 | 28.08 | 4,497,687 | -1.17(-3.99%) |
Jul 26, 2011 | 30.28 | 30.43 | 29.23 | 29.24 | 5,180,243 | -1.02(-3.36%) |
Jul 25, 2011 | 29.97 | 31.47 | 29.71 | 30.26 | 6,299,586 | +0.53(+1.78%) |
Jul 22, 2011 | 29.81 | 29.96 | 29.56 | 29.73 | 2,415,334 | -0.30(-1.01%) |
Jul 21, 2011 | 29.68 | 30.22 | 29.55 | 30.03 | 3,536,351 | +0.52(+1.75%) |
Jul 20, 2011 | 29.76 | 29.94 | 28.53 | 29.52 | 7,765,985 | +1.64(+5.87%) |
Jul 19, 2011 | 27.14 | 27.91 | 26.82 | 27.88 | 4,436,866 | +0.49(+1.77%) |
Jul 18, 2011 | 27.32 | 27.60 | 26.71 | 27.39 | 4,554,077 | +0.08(+0.28%) |
Jul 15, 2011 | 27.50 | 27.90 | 27.23 | 27.32 | 3,877,418 | -0.06(-0.22%) |
Jul 14, 2011 | 28.00 | 28.15 | 27.30 | 27.38 | 3,188,684 | -0.41(-1.47%) |
Jul 13, 2011 | 28.14 | 28.46 | 27.77 | 27.79 | 2,643,482 | -0.16(-0.57%) |
Jul 12, 2011 | 27.76 | 28.23 | 27.68 | 27.95 | 3,375,593 | +0.02(+0.08%) |
Jul 11, 2011 | 28.32 | 28.56 | 27.85 | 27.93 | 2,016,909 | -0.77(-2.69%) |
Jul 08, 2011 | 28.88 | 28.99 | 28.23 | 28.70 | 2,673,293 | -0.61(-2.07%) |
Jul 07, 2011 | 29.35 | 29.65 | 29.24 | 29.31 | 2,417,229 | +0.21(+0.73%) |
Jul 06, 2011 | 29.70 | 29.74 | 28.82 | 29.09 | 2,993,706 | -0.70(-2.34%) |
Jul 05, 2011 | 30.09 | 30.17 | 29.68 | 29.79 | 1,213,499 | -0.35(-1.16%) |
Jul 01, 2011 | 29.56 | 30.28 | 29.41 | 30.14 | 2,263,171 | +0.56(+1.90%) |
Jun 30, 2011 | 29.43 | 29.71 | 29.21 | 29.58 | 1,677,935 | +0.14(+0.46%) |
Jun 29, 2011 | 28.91 | 29.55 | 28.71 | 29.44 | 2,371,342 | +0.63(+2.18%) |
Jun 28, 2011 | 28.44 | 29.02 | 28.44 | 28.81 | 2,221,650 | +0.42(+1.47%) |
Jun 27, 2011 | 28.41 | 28.50 | 28.00 | 28.40 | 2,252,434 | +0.11(+0.38%) |
Jun 24, 2011 | 28.76 | 28.88 | 28.14 | 28.29 | 3,095,221 | -0.42(-1.48%) |
Jun 23, 2011 | 28.21 | 28.79 | 27.96 | 28.71 | 2,957,513 | +0.21(+0.74%) |
Jun 22, 2011 | 28.77 | 29.05 | 28.46 | 28.50 | 1,958,404 | -0.32(-1.10%) |
Jun 21, 2011 | 28.73 | 28.85 | 28.47 | 28.82 | 2,643,905 | +0.24(+0.85%) |
Jun 20, 2011 | 28.71 | 30.29 | 28.23 | 28.58 | 2,194,734 | +0.14(+0.48%) |
Jun 17, 2011 | 28.58 | 28.77 | 28.43 | 28.44 | 1,696,507 | +0.11(+0.37%) |
Jun 16, 2011 | 28.24 | 28.64 | 28.06 | 28.33 | 2,197,028 | +0.15(+0.54%) |
Jun 15, 2011 | 28.37 | 28.65 | 28.08 | 28.18 | 2,878,099 | -0.52(-1.80%) |
Jun 14, 2011 | 28.52 | 28.82 | 28.44 | 28.70 | 4,167,176 | +0.39(+1.39%) |
Jun 13, 2011 | 28.76 | 28.76 | 28.08 | 28.30 | 2,399,499 | -0.11(-0.37%) |
Jun 10, 2011 | 28.62 | 28.70 | 28.12 | 28.41 | 2,614,423 | -0.27(-0.93%) |
Jun 09, 2011 | 28.91 | 29.15 | 28.30 | 28.68 | 4,033,034 | -0.17(-0.60%) |
Jun 08, 2011 | 29.34 | 29.43 | 28.79 | 28.85 | 3,312,444 | -0.58(-1.96%) |
Jun 07, 2011 | 29.76 | 30.02 | 29.38 | 29.43 | 2,331,113 | -0.17(-0.56%) |
Jun 06, 2011 | 30.35 | 30.62 | 29.53 | 29.59 | 2,858,793 | -0.81(-2.67%) |